-
5 DAY PERFORMANCE
-3.48% -
1 MONTH PERFORMANCE
-3.01% -
3 MONTH PERFORMANCE
+14.14% -
6 MONTH PERFORMANCE
+11.72% -
YEAR-TO-DATE PERFORMANCE
+5.91% -
1 YEAR PERFORMANCE
+17.13%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $65.07 | $65.38 (0.48%) | $65.59 | $64.68 | 1.12 M | $23.09 B |
| 10/03/2024 | $66.65 | $65.89 (-1.14%) | $66.99 | $65.57 | 1.60 M | $23.27 B |
| 10/02/2024 | $67.17 | $66.68 (-0.73%) | $67.97 | $66.14 | 2.74 M | $23.55 B |
| 10/01/2024 | $67.63 | $67.73 (0.15%) | $68.10 | $66.71 | 3.45 M | $23.92 B |
| 09/30/2024 | $67.44 | $68.05 (0.9%) | $68.17 | $67.44 | 1.89 M | $24.04 B |
| 09/27/2024 | $66.18 | $67.52 (2.02%) | $67.68 | $66.18 | 1.84 M | $23.85 B |
| 09/26/2024 | $65.98 | $65.99 (0.02%) | $67.00 | $65.81 | 1.43 M | $23.31 B |
| 09/25/2024 | $66.84 | $66.13 (-1.06%) | $66.88 | $65.98 | 1.55 M | $23.36 B |
| 09/24/2024 | $66.18 | $66.52 (0.51%) | $67.38 | $66.00 | 2.00 M | $23.50 B |
| 09/23/2024 | $66.93 | $66.53 (-0.6%) | $66.96 | $66.33 | 2.06 M | $23.50 B |
| 09/20/2024 | $67.14 | $67.14 (0%) | $67.54 | $66.77 | 4.67 M | $23.71 B |
| 09/19/2024 | $67.06 | $67.20 (0.21%) | $67.39 | $66.47 | 2.33 M | $23.74 B |
| 09/18/2024 | $67.95 | $67.49 (-0.68%) | $68.15 | $67.14 | 1.62 M | $23.84 B |
| 09/17/2024 | $68.40 | $68.23 (-0.25%) | $68.62 | $68.04 | 1.60 M | $24.10 B |
| 09/16/2024 | $68.30 | $68.40 (0.15%) | $68.73 | $68.03 | 1.98 M | $24.16 B |
| 09/13/2024 | $67.58 | $67.97 (0.58%) | $68.00 | $67.37 | 1.85 M | $24.01 B |
| 09/12/2024 | $67.91 | $67.50 (-0.6%) | $68.41 | $67.17 | 1.69 M | $23.84 B |
| 09/11/2024 | $67.68 | $67.79 (0.16%) | $67.86 | $66.88 | 2.13 M | $23.94 B |
| 09/10/2024 | $68.17 | $68.00 (-0.25%) | $68.60 | $67.54 | 2.62 M | $24.02 B |
| 09/09/2024 | $67.52 | $68.06 (0.8%) | $68.09 | $67.40 | 1.35 M | $24.04 B |
| 09/06/2024 | $68.21 | $67.40 (-1.19%) | $68.41 | $67.33 | 1.10 M | $23.81 B |
| 09/05/2024 | $69.01 | $68.05 (-1.39%) | $69.01 | $67.91 | 1.37 M | $24.04 B |
| 09/04/2024 | $67.72 | $68.17 (0.66%) | $68.70 | $67.41 | 1.57 M | $24.08 B |
| 09/03/2024 | $67.50 | $67.73 (0.34%) | $68.13 | $67.26 | 1.53 M | $23.92 B |
| 08/30/2024 | $66.89 | $67.53 (0.96%) | $67.54 | $66.38 | 3.61 M | $23.85 B |
| 08/29/2024 | $67.03 | $66.66 (-0.55%) | $67.29 | $66.08 | 1.09 M | $23.55 B |
| 08/28/2024 | $66.54 | $67.04 (0.75%) | $67.33 | $66.46 | 1.37 M | $23.68 B |
| 08/27/2024 | $66.86 | $66.44 (-0.63%) | $67.11 | $66.30 | 1.56 M | $23.47 B |
| 08/26/2024 | $67.00 | $66.97 (-0.04%) | $67.25 | $66.65 | 1.41 M | $23.65 B |
| 08/23/2024 | $67.36 | $66.78 (-0.86%) | $67.44 | $66.56 | 1.56 M | $23.59 B |
| 08/22/2024 | $66.65 | $67.14 (0.74%) | $67.25 | $66.62 | 2.48 M | $23.71 B |
| 08/21/2024 | $66.00 | $66.53 (0.8%) | $66.71 | $65.98 | 2.25 M | $23.50 B |
| 08/20/2024 | $65.90 | $66.00 (0.15%) | $66.13 | $65.72 | 2.19 M | $23.31 B |
| 08/19/2024 | $65.10 | $65.84 (1.14%) | $65.98 | $64.92 | 2.72 M | $23.26 B |
| 08/16/2024 | $65.06 | $65.11 (0.08%) | $65.21 | $64.72 | 2.27 M | $23.00 B |
| 08/15/2024 | $65.51 | $64.85 (-1.01%) | $65.93 | $64.66 | 3.63 M | $22.91 B |
| 08/14/2024 | $65.35 | $66.45 (1.68%) | $66.75 | $65.25 | 2.47 M | $23.47 B |
| 08/13/2024 | $65.08 | $65.75 (1.03%) | $65.82 | $64.99 | 2.43 M | $23.22 B |
| 08/12/2024 | $64.87 | $64.87 (0%) | $65.23 | $64.53 | 2.61 M | $22.91 B |
| 08/09/2024 | $65.08 | $64.91 (-0.26%) | $65.17 | $63.77 | 2.77 M | $22.93 B |
| 08/08/2024 | $64.68 | $64.85 (0.26%) | $65.57 | $64.50 | 2.78 M | $22.91 B |
| 08/07/2024 | $65.73 | $65.34 (-0.59%) | $66.34 | $65.25 | 1.89 M | $23.08 B |
| 08/06/2024 | $65.06 | $65.49 (0.66%) | $65.97 | $65.02 | 2.17 M | $23.13 B |
| 08/05/2024 | $67.18 | $65.02 (-3.22%) | $67.51 | $64.95 | 2.50 M | $22.97 B |
| 08/02/2024 | $67.95 | $67.11 (-1.24%) | $68.72 | $65.77 | 2.96 M | $23.70 B |
| 08/01/2024 | $64.32 | $66.07 (2.72%) | $66.39 | $64.28 | 2.58 M | $23.34 B |
| 07/31/2024 | $65.61 | $64.91 (-1.07%) | $65.80 | $64.77 | 4.96 M | $22.93 B |
| 07/30/2024 | $64.81 | $65.96 (1.77%) | $66.07 | $64.63 | 2.05 M | $23.30 B |
| 07/29/2024 | $64.66 | $64.94 (0.43%) | $65.37 | $64.24 | 2.40 M | $22.78 B |
| 07/26/2024 | $63.69 | $64.50 (1.27%) | $64.57 | $63.34 | 3.16 M | $22.62 B |
| 07/25/2024 | $63.42 | $63.60 (0.28%) | $64.77 | $63.12 | 3.25 M | $22.31 B |
| 07/24/2024 | $61.64 | $63.03 (2.26%) | $63.12 | $61.29 | 2.39 M | $22.11 B |
| 07/23/2024 | $61.83 | $60.82 (-1.63%) | $62.00 | $60.74 | 1.18 M | $21.33 B |
| 07/22/2024 | $61.25 | $61.76 (0.83%) | $62.12 | $61.05 | 1.53 M | $21.66 B |
| 07/19/2024 | $61.61 | $61.10 (-0.83%) | $61.61 | $60.63 | 1.70 M | $21.43 B |
| 07/18/2024 | $61.12 | $61.39 (0.44%) | $62.38 | $61.02 | 1.70 M | $21.53 B |
| 07/17/2024 | $59.74 | $61.55 (3.03%) | $61.81 | $59.64 | 2.59 M | $21.59 B |
| 07/16/2024 | $59.58 | $59.72 (0.23%) | $59.81 | $59.16 | 1.41 M | $20.94 B |
| 07/15/2024 | $59.86 | $59.26 (-1%) | $60.16 | $59.07 | 1.63 M | $20.78 B |
| 07/12/2024 | $59.61 | $60.34 (1.22%) | $60.62 | $59.23 | 2.29 M | $21.16 B |
| 07/11/2024 | $58.64 | $59.40 (1.3%) | $59.72 | $58.47 | 2.62 M | $20.83 B |
| 07/10/2024 | $58.00 | $58.09 (0.16%) | $58.17 | $57.29 | 1.88 M | $20.37 B |
| 07/09/2024 | $57.24 | $57.84 (1.05%) | $57.91 | $56.88 | 1.91 M | $20.29 B |
| 07/08/2024 | $57.18 | $57.31 (0.23%) | $57.49 | $57.00 | 1.54 M | $20.10 B |